EZconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,385.00 | 1,495.00 | 1,370.00 | 1,390.00 | 1,390.00 | 3,915,509 |
| 2026-07-22 | 1,350.00 | 1,385.00 | 1,325.00 | 1,385.00 | 1,385.00 | 1,019,415 |
| 2026-07-21 | 1,260.00 | 1,280.00 | 1,210.00 | 1,260.00 | 1,260.00 | 1,418,646 |
| 2026-07-20 | 1,300.00 | 1,305.00 | 1,170.00 | 1,220.00 | 1,220.00 | 2,346,835 |
| 2026-07-17 | 1,280.00 | 1,325.00 | 1,230.00 | 1,300.00 | 1,300.00 | 2,414,195 |
| 2026-07-16 | 1,400.00 | 1,405.00 | 1,340.00 | 1,350.00 | 1,350.00 | 965,861 |
| 2026-07-15 | 1,360.00 | 1,430.00 | 1,305.00 | 1,430.00 | 1,430.00 | 1,851,162 |
| 2026-07-14 | 1,380.00 | 1,425.00 | 1,250.00 | 1,315.00 | 1,303.74 | 2,571,181 |
| 2026-07-13 | 1,465.00 | 1,475.00 | 1,335.00 | 1,375.00 | 1,363.23 | 2,226,903 |
| 2026-07-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,467.33 | 0 |
| 2026-07-09 | 1,525.00 | 1,555.00 | 1,460.00 | 1,480.00 | 1,467.33 | 1,299,602 |
| 2026-07-08 | 1,590.00 | 1,620.00 | 1,440.00 | 1,485.00 | 1,485.00 | 3,397,269 |
| 2026-07-07 | 1,615.00 | 1,710.00 | 1,535.00 | 1,540.00 | 1,540.00 | 2,417,624 |
| 2026-07-06 | 1,675.00 | 1,690.00 | 1,580.00 | 1,595.00 | 1,595.00 | 1,264,821 |
| 2026-07-03 | 1,595.00 | 1,685.00 | 1,585.00 | 1,640.00 | 1,640.00 | 1,685,108 |
| 2026-07-02 | 1,530.00 | 1,640.00 | 1,485.00 | 1,635.00 | 1,635.00 | 2,091,344 |
| 2026-07-01 | 1,665.00 | 1,675.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1,882,132 |
| 2026-06-30 | 1,640.00 | 1,660.00 | 1,590.00 | 1,640.00 | 1,640.00 | 1,693,679 |
| 2026-06-29 | 1,630.00 | 1,645.00 | 1,575.00 | 1,600.00 | 1,600.00 | 2,393,556 |
| 2026-06-26 | 1,830.00 | 1,950.00 | 1,680.00 | 1,680.00 | 1,680.00 | 3,598,040 |
| 2026-06-25 | 1,980.00 | 1,995.00 | 1,825.00 | 1,865.00 | 1,865.00 | 2,185,645 |
| 2026-06-24 | 1,965.00 | 2,035.00 | 1,930.00 | 1,935.00 | 1,935.00 | 1,935,115 |
| 2026-06-23 | 2,100.00 | 2,180.00 | 1,975.00 | 1,980.00 | 1,980.00 | 3,489,004 |
| 2026-06-22 | 2,005.00 | 2,120.00 | 1,950.00 | 2,085.00 | 2,085.00 | 1,339,426 |
| 2026-06-18 | 1,860.00 | 1,950.00 | 1,840.00 | 1,945.00 | 1,945.00 | 576,314 |
| 2026-06-17 | 1,835.00 | 1,895.00 | 1,825.00 | 1,835.00 | 1,835.00 | 521,182 |
| 2026-06-16 | 1,940.00 | 1,955.00 | 1,875.00 | 1,875.00 | 1,875.00 | 643,572 |
| 2026-06-15 | 1,910.00 | 1,945.00 | 1,885.00 | 1,920.00 | 1,920.00 | 517,058 |
| 2026-06-12 | 1,900.00 | 1,900.00 | 1,820.00 | 1,855.00 | 1,855.00 | 793,679 |
| 2026-06-11 | 1,960.00 | 1,960.00 | 1,705.00 | 1,820.00 | 1,820.00 | 1,348,716 |
| 2026-06-10 | 2,075.00 | 2,090.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,387,233 |
| 2026-06-09 | 2,030.00 | 2,115.00 | 2,000.00 | 2,100.00 | 2,100.00 | 997,014 |
| 2026-06-08 | 1,850.00 | 1,970.00 | 1,850.00 | 1,970.00 | 1,970.00 | 1,063,909 |
| 2026-06-05 | 2,120.00 | 2,170.00 | 2,000.00 | 2,055.00 | 2,055.00 | 4,348,372 |
| 2026-06-04 | 1,950.00 | 2,200.00 | 1,950.00 | 2,145.00 | 2,145.00 | 5,258,695 |
| 2026-06-03 | 1,985.00 | 2,065.00 | 1,985.00 | 2,065.00 | 2,065.00 | 2,604,148 |
| 2026-06-02 | 1,925.00 | 1,960.00 | 1,860.00 | 1,880.00 | 1,880.00 | 2,347,986 |
| 2026-06-01 | 1,855.00 | 1,930.00 | 1,835.00 | 1,885.00 | 1,885.00 | 1,785,050 |
| 2026-05-29 | 1,940.00 | 1,940.00 | 1,845.00 | 1,845.00 | 1,845.00 | 2,911,491 |
| 2026-05-28 | 2,025.00 | 2,025.00 | 1,890.00 | 1,895.00 | 1,895.00 | 4,171,550 |
| 2026-05-27 | 2,280.00 | 2,305.00 | 2,040.00 | 2,040.00 | 2,040.00 | 5,838,347 |
| 2026-05-26 | 2,115.00 | 2,265.00 | 1,990.00 | 2,265.00 | 2,265.00 | 6,470,153 |
| 2026-05-25 | 1,900.00 | 2,060.00 | 1,830.00 | 2,060.00 | 2,060.00 | 4,919,172 |
| 2026-05-22 | 1,830.00 | 1,930.00 | 1,830.00 | 1,875.00 | 1,875.00 | 3,350,255 |
| 2026-05-21 | 1,825.00 | 1,830.00 | 1,730.00 | 1,785.00 | 1,785.00 | 2,782,762 |
| 2026-05-20 | 1,765.00 | 1,840.00 | 1,755.00 | 1,770.00 | 1,770.00 | 1,762,037 |
| 2026-05-19 | 1,830.00 | 1,880.00 | 1,720.00 | 1,740.00 | 1,740.00 | 2,386,141 |
| 2026-05-18 | 1,700.00 | 1,840.00 | 1,690.00 | 1,815.00 | 1,815.00 | 2,138,056 |
| 2026-05-15 | 1,890.00 | 1,890.00 | 1,700.00 | 1,740.00 | 1,740.00 | 3,041,057 |
| 2026-05-14 | 1,860.00 | 1,875.00 | 1,780.00 | 1,855.00 | 1,855.00 | 1,939,196 |
| 2026-05-13 | 1,870.00 | 1,930.00 | 1,725.00 | 1,805.00 | 1,805.00 | 3,935,856 |
| 2026-05-12 | 2,050.00 | 2,120.00 | 1,905.00 | 1,905.00 | 1,905.00 | 3,555,050 |
| 2026-05-11 | 1,935.00 | 1,990.00 | 1,870.00 | 1,950.00 | 1,950.00 | 3,598,134 |
| 2026-05-08 | 2,050.00 | 2,065.00 | 1,965.00 | 1,965.00 | 1,965.00 | 2,318,587 |
| 2026-05-07 | 2,075.00 | 2,125.00 | 1,950.00 | 2,095.00 | 2,095.00 | 2,481,816 |
| 2026-05-06 | 2,070.00 | 2,070.00 | 1,860.00 | 2,060.00 | 2,060.00 | 1,382,362 |
| 2026-05-05 | 2,115.00 | 2,115.00 | 2,020.00 | 2,060.00 | 2,060.00 | 798,545 |
| 2026-05-04 | 2,220.00 | 2,220.00 | 2,060.00 | 2,085.00 | 2,085.00 | 1,085,955 |
| 2026-04-30 | 2,050.00 | 2,115.00 | 2,050.00 | 2,110.00 | 2,110.00 | 1,300,505 |
| 2026-04-29 | 1,870.00 | 2,015.00 | 1,870.00 | 2,005.00 | 2,005.00 | 1,276,641 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 2.1000 TWD |
| 2022-07-27 | 1.2000 TWD |
| 2021-08-19 | 1.0000 TWD |
| 2020-08-04 | 1.3600 TWD |
| 2019-07-22 | 1.5750 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.